AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong
· Delayed Price · Currency is HKD 7.67
+0.01 (0.13%)
Mar 10, 2026, 3:51 PM HKT
HKG:0900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | - | - | 6,000 |
| Mar 9, 2026 | 7.66 | 7.66 | 7.65 | 7.66 | 7.66 | -0.13% | 10,000 |
| Mar 6, 2026 | 7.68 | 7.68 | 7.65 | 7.67 | 7.67 | -0.13% | 22,645 |
| Mar 5, 2026 | 7.59 | 7.80 | 7.59 | 7.68 | 7.68 | 1.19% | 106,000 |
| Mar 4, 2026 | 7.56 | 7.65 | 7.56 | 7.59 | 7.59 | -1.30% | 69,000 |
| Mar 3, 2026 | 7.71 | 7.71 | 7.68 | 7.69 | 7.69 | -0.26% | 64,000 |
| Mar 2, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | -1.15% | 38,000 |
| Feb 27, 2026 | 7.78 | 7.80 | 7.72 | 7.80 | 7.80 | 0.26% | 38,000 |
| Feb 26, 2026 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 0.65% | 256,000 |
| Feb 25, 2026 | 7.70 | 7.73 | 7.70 | 7.73 | 7.73 | 0.26% | 68,512 |
| Feb 24, 2026 | 7.69 | 7.72 | 7.63 | 7.71 | 7.71 | 0.26% | 80,000 |
| Feb 23, 2026 | 7.60 | 7.75 | 7.60 | 7.69 | 7.69 | 1.18% | 106,000 |
| Feb 20, 2026 | 7.57 | 7.65 | 7.57 | 7.60 | 7.60 | 0.40% | 36,000 |
| Feb 16, 2026 | 7.51 | 7.56 | 7.51 | 7.57 | 7.57 | 0.80% | 52,000 |
| Feb 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% | 10,000 |
| Feb 12, 2026 | 7.56 | 7.56 | 7.48 | 7.54 | 7.54 | - | 44,000 |
| Feb 11, 2026 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | 0.67% | 38,000 |
| Feb 10, 2026 | 7.50 | 7.52 | 7.48 | 7.49 | 7.49 | -0.13% | 22,000 |
| Feb 9, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.81% | 36,000 |
| Feb 6, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 0.27% | 80,677 |
| Feb 5, 2026 | 7.42 | 7.42 | 7.41 | 7.42 | 7.42 | -0.13% | 14,000 |
| Feb 4, 2026 | 7.43 | 7.43 | 7.40 | 7.43 | 7.43 | - | 58,000 |
| Feb 3, 2026 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | 1.36% | 40,000 |
| Feb 2, 2026 | 7.48 | 7.49 | 7.32 | 7.33 | 7.33 | -1.61% | 208,000 |
| Jan 30, 2026 | 7.49 | 7.50 | 7.43 | 7.45 | 7.45 | -0.93% | 56,000 |
| Jan 29, 2026 | 7.52 | 7.53 | 7.50 | 7.52 | 7.52 | - | 16,000 |
| Jan 28, 2026 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 0.94% | 164,000 |
| Jan 27, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.45 | 0.40% | 40,144 |
| Jan 26, 2026 | 7.42 | 7.48 | 7.41 | 7.42 | 7.42 | -0.13% | 50,000 |
| Jan 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.13% | - |
| Jan 22, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | 0.13% | 88,277 |
| Jan 21, 2026 | 7.46 | 7.46 | 7.40 | 7.41 | 7.41 | -0.67% | 56,000 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.42 | 7.46 | 7.46 | - | 116,000 |
| Jan 19, 2026 | 7.45 | 7.50 | 7.43 | 7.46 | 7.46 | 0.54% | 44,000 |
| Jan 16, 2026 | 7.42 | 7.43 | 7.42 | 7.42 | 7.42 | - | 14,000 |
| Jan 15, 2026 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 0.41% | 84,000 |
| Jan 14, 2026 | 7.35 | 7.44 | 7.35 | 7.39 | 7.39 | 0.54% | 94,000 |
| Jan 13, 2026 | 7.34 | 7.35 | 7.29 | 7.35 | 7.35 | 0.14% | 36,000 |
| Jan 12, 2026 | 7.26 | 7.35 | 7.26 | 7.34 | 7.34 | 1.24% | 34,000 |
| Jan 9, 2026 | 7.27 | 7.28 | 7.24 | 7.25 | 7.25 | -0.28% | 61,678 |
| Jan 8, 2026 | 7.28 | 7.28 | 7.24 | 7.27 | 7.27 | -0.14% | 44,395 |
| Jan 7, 2026 | 7.32 | 7.32 | 7.25 | 7.28 | 7.28 | -0.68% | 53,588 |
| Jan 6, 2026 | 7.33 | 7.37 | 7.30 | 7.33 | 7.33 | 0.41% | 40,875 |
| Jan 5, 2026 | 7.27 | 7.30 | 7.23 | 7.30 | 7.30 | 0.14% | 62,000 |
| Jan 2, 2026 | 7.24 | 7.29 | 7.23 | 7.29 | 7.29 | 0.69% | 162,000 |
| Dec 31, 2025 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 62,000 |
| Dec 30, 2025 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | -0.28% | 38,000 |
| Dec 29, 2025 | 7.25 | 7.26 | 7.21 | 7.24 | 7.24 | - | 120,000 |
| Dec 24, 2025 | 7.38 | 7.40 | 7.24 | 7.24 | 7.24 | 0.14% | 389,874 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.22 | 7.23 | 7.23 | - | 54,000 |
| Dec 22, 2025 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | 0.28% | 214,000 |
| Dec 19, 2025 | 7.25 | 7.25 | 7.16 | 7.21 | 7.21 | -0.55% | 28,478 |
| Dec 18, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.28% | 72,000 |
| Dec 17, 2025 | 7.19 | 7.21 | 7.13 | 7.23 | 7.23 | 1.26% | 100,000 |
| Dec 16, 2025 | 7.29 | 7.30 | 7.10 | 7.14 | 7.14 | -0.56% | 208,000 |
| Dec 15, 2025 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | -2.97% | 730,000 |
| Dec 12, 2025 | 7.39 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 18,000 |
| Dec 11, 2025 | 7.38 | 7.43 | 7.33 | 7.39 | 7.39 | 0.14% | 46,000 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.35 | 7.38 | 7.38 | -0.40% | 40,000 |
| Dec 9, 2025 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | - | 30,000 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.40 | 7.41 | 7.41 | -0.54% | 26,000 |
| Dec 5, 2025 | 7.42 | 7.48 | 7.32 | 7.45 | 7.45 | 0.40% | 126,158 |
| Dec 4, 2025 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | - | 34,000 |
| Dec 3, 2025 | 7.46 | 7.54 | 7.40 | 7.42 | 7.42 | -0.54% | 238,000 |
| Dec 2, 2025 | 7.49 | 7.49 | 7.41 | 7.46 | 7.46 | -0.27% | 26,000 |
| Dec 1, 2025 | 7.46 | 7.48 | 7.35 | 7.48 | 7.48 | 0.40% | 308,100 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 64,000 |
| Nov 27, 2025 | 7.46 | 7.47 | 7.42 | 7.45 | 7.45 | -0.40% | 46,000 |
| Nov 26, 2025 | 7.48 | 7.54 | 7.48 | 7.48 | 7.48 | - | 114,000 |
| Nov 25, 2025 | 7.48 | 7.48 | 7.43 | 7.48 | 7.48 | 0.67% | 20,000 |
| Nov 24, 2025 | 7.41 | 7.49 | 7.41 | 7.43 | 7.43 | 0.41% | 70,000 |
| Nov 21, 2025 | 7.45 | 7.46 | 7.36 | 7.40 | 7.40 | -1.07% | 58,237 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.43 | 7.48 | 7.48 | -0.13% | 46,000 |
| Nov 19, 2025 | 7.52 | 7.52 | 7.45 | 7.49 | 7.49 | -0.40% | 30,000 |
| Nov 18, 2025 | 7.51 | 7.52 | 7.47 | 7.52 | 7.52 | - | 40,000 |
| Nov 17, 2025 | 7.58 | 7.58 | 7.43 | 7.52 | 7.52 | -0.53% | 64,000 |
| Nov 14, 2025 | 7.67 | 7.67 | 7.52 | 7.56 | 7.56 | -1.43% | 42,000 |
| Nov 13, 2025 | 7.63 | 7.67 | 7.60 | 7.67 | 7.67 | 0.52% | 48,000 |
| Nov 12, 2025 | 7.67 | 7.69 | 7.60 | 7.63 | 7.63 | -0.26% | 216,000 |
| Nov 11, 2025 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | 0.13% | 114,000 |
| Nov 10, 2025 | 7.67 | 7.67 | 7.62 | 7.64 | 7.64 | -0.39% | 82,000 |
| Nov 7, 2025 | 7.52 | 7.67 | 7.52 | 7.67 | 7.67 | 0.52% | 298,778 |
| Nov 6, 2025 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | 1.33% | 272,000 |
| Nov 5, 2025 | 7.55 | 7.55 | 7.50 | 7.53 | 7.53 | -0.26% | 68,000 |
| Nov 4, 2025 | 7.58 | 7.58 | 7.51 | 7.55 | 7.55 | -0.13% | 106,000 |
| Nov 3, 2025 | 7.58 | 7.58 | 7.52 | 7.56 | 7.56 | -0.13% | 28,000 |
| Oct 31, 2025 | 7.56 | 7.59 | 7.49 | 7.57 | 7.57 | 0.13% | 142,000 |
| Oct 30, 2025 | 7.51 | 7.58 | 7.51 | 7.56 | 7.56 | 0.67% | 92,000 |
| Oct 28, 2025 | 7.60 | 7.63 | 7.50 | 7.51 | 7.51 | -1.18% | 86,000 |
| Oct 27, 2025 | 7.57 | 7.62 | 7.57 | 7.60 | 7.60 | 0.26% | 22,000 |
| Oct 24, 2025 | 7.62 | 7.66 | 7.58 | 7.58 | 7.58 | 0.13% | 68,000 |
| Oct 23, 2025 | 7.44 | 7.61 | 7.44 | 7.57 | 7.57 | -0.66% | 44,554 |
| Oct 22, 2025 | 7.62 | 7.67 | 7.56 | 7.62 | 7.62 | 0.79% | 76,000 |
| Oct 21, 2025 | 7.51 | 7.59 | 7.50 | 7.56 | 7.56 | 0.13% | 78,000 |
| Oct 20, 2025 | 7.45 | 7.56 | 7.45 | 7.55 | 7.55 | 0.40% | 90,000 |
| Oct 17, 2025 | 7.50 | 7.52 | 7.43 | 7.52 | 7.52 | -0.53% | 198,000 |
| Oct 16, 2025 | 7.66 | 7.67 | 7.48 | 7.56 | 7.56 | -1.31% | 254,000 |
| Oct 15, 2025 | 7.45 | 7.68 | 7.45 | 7.66 | 7.66 | - | 654,000 |
| Oct 14, 2025 | 7.68 | 7.77 | 7.62 | 7.66 | 7.41 | 0.39% | 314,000 |
| Oct 13, 2025 | 7.47 | 7.65 | 7.47 | 7.63 | 7.38 | - | 216,000 |